| Date |
Open |
Close |
Volume |
| 2010-08-24 | 1.60 | 1.64 | 10900 |
| 2010-08-23 | 1.67 | 1.67 | 31800 |
| 2010-08-20 | 1.80 | 1.80 | 4500 |
| 2010-08-19 | 1.81 | 1.81 | 2400 |
| 2010-08-18 | 1.87 | 1.85 | 2400 |
| 2010-08-17 | 1.76 | 1.84 | 3400 |
| 2010-08-16 | 1.79 | 1.75 | 9300 |
| 2010-08-13 | 1.80 | 1.75 | 8000 |
| 2010-08-12 | 1.80 | 1.84 | 6000 |
| 2010-08-11 | 1.76 | 1.79 | 2600 |
| 2010-08-10 | 1.79 | 1.82 | 15500 |
| 2010-08-09 | 1.92 | 1.85 | 1100 |
| 2010-08-06 | 1.87 | 1.88 | 1800 |
| 2010-08-05 | 1.82 | 1.85 | 15100 |
| 2010-08-04 | 1.86 | 1.83 | 20700 |
| 2010-08-03 | 1.90 | 1.83 | 15600 |
| 2010-08-02 | 1.97 | 1.95 | 19700 |
| 2010-07-30 | 1.87 | 1.98 | 14000 |
| 2010-07-29 | 2.03 | 1.93 | 11800 |
| 2010-07-28 | 1.99 | 2.03 | 12100 |
| 2010-07-27 | 2.11 | 2.00 | 51900 |
| 2010-07-26 | 2.10 | 2.19 | 18900 |
| 2010-07-23 | 1.96 | 2.02 | 13800 |
| 2010-07-22 | 1.95 | 1.94 | 33900 |
| 2010-07-21 | 1.82 | 1.89 | 30000 |
| 2010-07-20 | 1.75 | 1.74 | 51500 |
| 2010-07-19 | 1.75 | 1.73 | 63500 |
| 2010-07-16 | 1.60 | 1.55 | 23900 |
| 2010-07-15 | 1.63 | 1.60 | 36900 |
| 2010-07-14 | 1.61 | 1.67 | 74500 |
| 2010-07-13 | 1.53 | 1.56 | 27400 |
| 2010-07-12 | 1.50 | 1.52 | 25200 |
|
|
|
Allied Motion Technologies Inc.
WisdomTree International Real Estate
iShares MSCI Japan Index
Meta Financial Group, Inc.
Luna Innovations Incorporated
Alcatel-Lucent
Heidrick & Struggles International Inc.
Nuveen Insured Massachusetts Tax Free Advantage Municipal Fund
LAN Airlines S.A.
Trex Co. Inc.
MetroPCS Communications Inc.
Teekay Offshore Partners LP
|